stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,192700,2074408600,2945,2945,2945,2945,16660
20230607,192600,2074408600,2945,2945,2945,2945,0
20230607,192500,2074408600,2945,2945,2945,2945,0
20230607,192400,2074408600,2945,2945,2945,2945,0
20230607,192300,2074408600,2945,2945,2945,2945,0
20230607,192200,2074408600,2945,2945,2945,2945,0
20230607,192100,2074408600,2945,2945,2945,2945,0
20230607,192000,2074408600,2945,2945,2945,2945,0
20230607,191900,2074408600,2945,2945,2945,2945,0
20230607,191800,2074408600,2945,2945,2945,2945,0
20230607,191700,2074408600,2945,2945,2945,2945,0
20230607,191600,2074408600,2945,2945,2945,2945,0
20230607,191500,2074408600,2945,2945,2945,2945,0
20230607,191400,2074408600,2945,2945,2945,2945,0
20230607,191300,2074408600,2945,2945,2945,2945,0
20230607,191200,2074408600,2945,2945,2945,2945,0
20230607,191100,2074408600,2945,2945,2945,2945,0
20230607,191000,2074408600,2945,2945,2945,2945,0
20230607,190900,2074408600,2945,2945,2945,2945,0
20230607,190800,2074408600,2945,2945,2945,2945,0
20230607,190700,2074408600,2945,2945,2945,2945,0
20230607,190600,2074408600,2945,2945,2945,2945,0
20230607,190500,2074408600,2945,2945,2945,2945,0
20230607,190400,2074408600,2945,2945,2945,2945,0
20230607,190300,2074408600,2945,2945,2945,2945,0
20230607,190200,2074408600,2945,2945,2945,2945,0
20230607,190100,2074408600,2945,2945,2945,2945,0
20230607,190000,2074408600,2945,2945,2945,2945,0
20230607,185900,2074408600,2945,2945,2945,2945,0
20230607,185800,2074408600,2945,2945,2945,2945,0
20230607,185700,2074408600,2945,2945,2945,2945,16660
20230607,185600,2074408600,2945,2945,2945,2945,0
20230607,185500,2074408600,2945,2945,2945,2945,0
20230607,185400,2074408600,2945,2945,2945,2945,0
20230607,185300,2074408600,2945,2945,2945,2945,0
20230607,185200,2074408600,2945,2945,2945,2945,0
20230607,185100,2074408600,2945,2945,2945,2945,0
20230607,185000,2074408600,2945,2945,2945,2945,0
20230607,184900,2074408600,2945,2945,2945,2945,0
20230607,184800,2074408600,2945,2945,2945,2945,0
20230607,184700,2074408600,2945,2945,2945,2945,0
20230607,184600,2074408600,2945,2945,2945,2945,0
20230607,184500,2074408600,2945,2945,2945,2945,0
20230607,184400,2074408600,2945,2945,2945,2945,0
20230607,184300,2074408600,2945,2945,2945,2945,0
20230607,184200,2074408600,2945,2945,2945,2945,0
20230607,184100,2074408600,2945,2945,2945,2945,0
20230607,184000,2074408600,2945,2945,2945,2945,0
20230607,183900,2074408600,2945,2945,2945,2945,0
20230607,183800,2074408600,2945,2945,2945,2945,0
20230607,183700,2074408600,2945,2945,2945,2945,0
20230607,183600,2074408600,2945,2945,2945,2945,0
20230607,183500,2074408600,2945,2945,2945,2945,0
20230607,183400,2074408600,2945,2945,2945,2945,0
20230607,183300,2074408600,2945,2945,2945,2945,0
20230607,183200,2074408600,2945,2945,2945,2945,0
20230607,183100,2074408600,2945,2945,2945,2945,0
20230607,183000,2074408600,2945,2945,2945,2945,0
20230607,182900,2074408600,2945,2945,2945,2945,0
20230607,182800,2074408600,2945,2945,2945,2945,0
20230607,182700,2074408600,2945,2945,2945,2945,16660
20230607,182600,2074408600,2945,2945,2945,2945,0
20230607,182500,2074408600,2945,2945,2945,2945,0
20230607,182400,2074408600,2945,2945,2945,2945,0
20230607,182300,2074408600,2945,2945,2945,2945,0
20230607,182200,2074408600,2945,2945,2945,2945,0
20230607,182100,2074408600,2945,2945,2945,2945,0
20230607,182000,2074408600,2945,2945,2945,2945,0
20230607,181900,2074408600,2945,2945,2945,2945,0
20230607,181800,2074408600,2945,2945,2945,2945,0
20230607,181700,2074408600,2945,2945,2945,2945,0
20230607,181600,2074408600,2945,2945,2945,2945,0
20230607,181500,2074408600,2945,2945,2945,2945,0
20230607,181400,2074408600,2945,2945,2945,2945,0
20230607,181300,2074408600,2945,2945,2945,2945,0
20230607,181200,2074408600,2945,2945,2945,2945,0
20230607,181100,2074408600,2945,2945,2945,2945,0
20230607,181000,2074408600,2945,2945,2945,2945,0
20230607,180900,2074408600,2945,2945,2945,2945,0
20230607,180800,2074408600,2945,2945,2945,2945,0
20230607,180700,2074408600,2945,2945,2945,2945,0
20230607,180600,2074408600,2945,2945,2945,2945,0
20230607,180500,2074408600,2945,2945,2945,2945,0
20230607,180400,2074408600,2945,2945,2945,2945,0
20230607,180300,2074408600,2945,2945,2945,2945,0
20230607,180200,2074408600,2945,2945,2945,2945,0
20230607,180100,2074408600,2945,2945,2945,2945,0
20230607,180000,2074408600,2945,2945,2945,2945,0
20230607,175900,2074408600,2945,2945,2945,2945,0
20230607,175800,2074408600,2945,2945,2945,2945,0
20230607,175700,2074408600,2945,2945,2945,2945,16660
20230607,175600,2074408600,2945,2945,2945,2945,0
20230607,175500,2074408600,2945,2945,2945,2945,0
20230607,175400,2074408600,2945,2945,2945,2945,0
20230607,175300,2074408600,2945,2945,2945,2945,0
20230607,175200,2074408600,2945,2945,2945,2945,0
20230607,175100,2074408600,2945,2945,2945,2945,0
20230607,175000,2074408600,2945,2945,2945,2945,0
20230607,174900,2074408600,2945,2945,2945,2945,0
20230607,174800,2074408600,2945,2945,2945,2945,0
20230607,174700,2074408600,2945,2945,2945,2945,0
20230607,174600,2074408600,2945,2945,2945,2945,0
20230607,174500,2074408600,2945,2945,2945,2945,0
20230607,174400,2074408600,2945,2945,2945,2945,0
20230607,174300,2074408600,2945,2945,2945,2945,0
20230607,174200,2074408600,2945,2945,2945,2945,0
20230607,174100,2074408600,2945,2945,2945,2945,0
20230607,174000,2074408600,2945,2945,2945,2945,0
20230607,173900,2074408600,2945,2945,2945,2945,0
20230607,173800,2074408600,2945,2945,2945,2945,0
20230607,173700,2074408600,2945,2945,2945,2945,0
20230607,173600,2074408600,2945,2945,2945,2945,0
20230607,173500,2074408600,2945,2945,2945,2945,0
20230607,173400,2074408600,2945,2945,2945,2945,0
20230607,173300,2074408600,2945,2945,2945,2945,0
20230607,173200,2074408600,2945,2945,2945,2945,0
20230607,173100,2074408600,2945,2945,2945,2945,0
20230607,173000,2074408600,2945,2945,2945,2945,0
20230607,172900,2074408600,2945,2945,2945,2945,0
20230607,172800,2074408600,2945,2945,2945,2945,0
20230607,172700,2074408600,2945,2945,2945,2945,16660
20230607,172600,2074408600,2945,2945,2945,2945,0
20230607,172500,2074408600,2945,2945,2945,2945,0
20230607,172400,2074408600,2945,2945,2945,2945,0
20230607,172300,2074408600,2945,2945,2945,2945,0
20230607,172200,2074408600,2945,2945,2945,2945,0
20230607,172100,2074408600,2945,2945,2945,2945,0
20230607,172000,2074408600,2945,2945,2945,2945,0
20230607,171900,2074408600,2945,2945,2945,2945,0
20230607,171800,2074408600,2945,2945,2945,2945,0
20230607,171700,2074408600,2945,2945,2945,2945,0
20230607,171600,2074408600,2945,2945,2945,2945,0
20230607,171500,2074408600,2945,2945,2945,2945,0
20230607,171400,2074408600,2945,2945,2945,2945,0
20230607,171300,2074408600,2945,2945,2945,2945,0
20230607,171200,2074408600,2945,2945,2945,2945,0
20230607,171100,2074408600,2945,2945,2945,2945,0
20230607,171000,2074408600,2945,2945,2945,2945,0
20230607,170900,2074408600,2945,2945,2945,2945,0
20230607,170800,2074408600,2945,2945,2945,2945,0
20230607,170700,2074408600,2945,2945,2945,2945,0
20230607,170600,2074408600,2945,2945,2945,2945,0
20230607,170500,2074408600,2945,2945,2945,2945,0
20230607,170400,2074408600,2945,2945,2945,2945,0
20230607,170300,2074408600,2945,2945,2945,2945,0
20230607,170200,2074408600,2945,2945,2945,2945,0
20230607,170100,2074408600,2945,2945,2945,2945,0
20230607,170000,2074408600,2945,2945,2945,2945,0
20230607,165900,2074408600,2945,2945,2945,2945,0
20230607,165800,2074408600,2945,2945,2945,2945,0
20230607,165700,2074408600,2945,2945,2945,2945,16660
20230607,165600,2074408600,2945,2945,2945,2945,0
20230607,165500,2074408600,2945,2945,2945,2945,0
20230607,165400,2074408600,2945,2945,2945,2945,0
20230607,165300,2074408600,2945,2945,2945,2945,0
20230607,165200,2074408600,2945,2945,2945,2945,0
20230607,165100,2074408600,2945,2945,2945,2945,0
20230607,165000,2074408600,2945,2945,2945,2945,0
20230607,164900,2074408600,2945,2945,2945,2945,0
20230607,164800,2074408600,2945,2945,2945,2945,0
20230607,164700,2074408600,2945,2945,2945,2945,0
20230607,164600,2074408600,2945,2945,2945,2945,0
20230607,164500,2074408600,2945,2945,2945,2945,0
20230607,164400,2074408600,2945,2945,2945,2945,0
20230607,164300,2074408600,2945,2945,2945,2945,0
20230607,164200,2074408600,2945,2945,2945,2945,0
20230607,164100,2074408600,2945,2945,2945,2945,0
20230607,164000,2074408600,2945,2945,2945,2945,0
20230607,163900,2074408600,2945,2945,2945,2945,0
20230607,163800,2074408600,2945,2945,2945,2945,0
20230607,163700,2074408600,2945,2945,2945,2945,0
20230607,163600,2074408600,2945,2945,2945,2945,0
20230607,163500,2074408600,2945,2945,2945,2945,0
20230607,163400,2074408600,2945,2945,2945,2945,0
20230607,163300,2074408600,2945,2945,2945,2945,0
20230607,163200,2074408600,2945,2945,2945,2945,0
20230607,163100,2074408600,2945,2945,2945,2945,0
20230607,163000,2074408600,2945,2945,2945,2945,0
20230607,162900,2074408600,2945,2945,2945,2945,0
20230607,162800,2074408600,2945,2945,2945,2945,0
20230607,162700,2074408600,2945,2945,2945,2945,16660
20230607,162600,2074408600,2945,2945,2945,2945,0
20230607,162500,2074408600,2945,2945,2945,2945,0
20230607,162400,2074408600,2945,2945,2945,2945,0
20230607,162300,2074408600,2945,2945,2945,2945,0
20230607,162200,2074408600,2945,2945,2945,2945,0
20230607,162100,2074408600,2945,2945,2945,2945,0
20230607,162000,2074408600,2945,2945,2945,2945,0
20230607,161900,2074408600,2945,2945,2945,2945,0
20230607,161800,2074408600,2945,2945,2945,2945,0
20230607,161700,2074408600,2945,2945,2945,2945,0
20230607,161600,2074408600,2945,2945,2945,2945,0
20230607,161500,2074408600,2945,2945,2945,2945,0
20230607,161400,2074408600,2945,2945,2945,2945,0
20230607,161300,2074408600,2945,2945,2945,2945,0
20230607,161200,2074408600,2945,2945,2945,2945,0
20230607,161100,2074408600,2945,2945,2945,2945,0
20230607,161000,2074408600,2945,2945,2945,2945,0
20230607,160900,2074408600,2945,2945,2945,2945,0
20230607,160800,2074408600,2945,2945,2945,2945,0
20230607,160700,2074408600,2945,2945,2945,2945,0
20230607,160600,2074408600,2945,2945,2945,2945,0
20230607,160500,2074408600,2945,2945,2945,2945,0
20230607,160400,2074408600,2945,2945,2945,2945,0
20230607,160300,2074408600,2945,2945,2945,2945,0
20230607,160200,2074408600,2945,2945,2945,2945,0
20230607,160100,2074408600,2945,2945,2945,2945,0
20230607,160000,2074408600,2945,2945,2945,2945,0
20230607,155900,2074408600,2945,2945,2945,2945,0
20230607,155800,2074408600,2945,2945,2945,2945,0
20230607,155700,2074408600,2945,2945,2945,2945,16660
20230607,155600,2074408600,2945,2945,2945,2945,0
20230607,155500,2074408600,2945,2945,2945,2945,0
20230607,155400,2074408600,2945,2945,2945,2945,0
20230607,155300,2074408600,2945,2945,2945,2945,0
20230607,155200,2074408600,2945,2945,2945,2945,0
20230607,155100,2074408600,2945,2945,2945,2945,0
20230607,155000,2074408600,2945,2945,2945,2945,0
20230607,154900,2074408600,2945,2945,2945,2945,0
20230607,154800,2074408600,2945,2945,2945,2945,0
20230607,154700,2074408600,2945,2945,2945,2945,0
20230607,154600,2074408600,2945,2945,2945,2945,0
20230607,154500,2074408600,2945,2945,2945,2945,0
20230607,154400,2074408600,2945,2945,2945,2945,0
20230607,154300,2074408600,2945,2945,2945,2945,0
20230607,154200,2074408600,2945,2945,2945,2945,0
20230607,154100,2074408600,2945,2945,2945,2945,0
20230607,154000,2074408600,2945,2945,2945,2945,0
20230607,153900,2074408600,2945,2945,2945,2945,0
20230607,153800,2074408600,2945,2945,2945,2945,0
20230607,153700,2074408600,2945,2945,2945,2945,0
20230607,153600,2074408600,2945,2945,2945,2945,0
20230607,153500,2074408600,2945,2945,2945,2945,0
20230607,153400,2074408600,2945,2945,2945,2945,0
20230607,153300,2074408600,2945,2945,2945,2945,0
20230607,153200,2074408600,2945,2945,2945,2945,0
20230607,153100,2074408600,2945,2945,2945,2945,0
20230607,153000,2074408600,2945,2945,2945,2945,16660
20230607,152900,2025344900,2945,2945,2945,2945,0
20230607,152800,2025344900,2945,2945,2945,2945,0
20230607,152700,2025344900,2945,2945,2945,2945,0
20230607,152600,2025344900,2945,2945,2945,2945,0
20230607,152500,2025344900,2945,2945,2945,2945,0
20230607,152400,2025344900,2945,2945,2945,2945,0
20230607,152300,2025344900,2945,2945,2945,2945,0
20230607,152200,2025344900,2945,2945,2945,2945,0
20230607,152100,2025344900,2945,2945,2945,2945,0
20230607,152000,2025344900,2945,2945,2945,2945,0
20230607,151900,2025344900,2945,2945,2955,2945,4800
20230607,151800,2011204790,2950,2945,2955,2945,3169
20230607,151700,2001850515,2945,2945,2950,2945,2898
20230607,151600,1993303140,2950,2950,2955,2950,3681
20230607,151500,1982444185,2950,2950,2955,2950,16643
20230607,151400,1933347050,2950,2950,2955,2950,3715
20230607,151300,1922387760,2950,2950,2950,2950,6275
20230607,151200,1903876510,2955,2950,2955,2950,2993
20230607,151100,1895046870,2950,2950,2955,2950,6399
20230607,151000,1876169350,2950,2950,2955,2950,2207
20230607,150900,1869658165,2950,2950,2955,2950,1663
20230607,150800,1864750720,2950,2950,2955,2950,2094
20230607,150700,1858571750,2955,2955,2955,2950,3532
20230607,150600,1848142775,2955,2950,2955,2950,1626
20230607,150500,1843345575,2955,2950,2955,2950,2023
20230607,150400,1837374645,2950,2955,2955,2950,2140
20230607,150300,1831058870,2950,2950,2955,2950,2918
20230607,150200,1822448175,2950,2950,2955,2950,2081
20230607,150100,1816309185,2950,2950,2955,2950,3862
20230607,150000,1804916175,2950,2950,2955,2950,3075
20230607,145900,1795843965,2950,2950,2955,2950,1825
20230607,145800,1790458580,2950,2950,2955,2950,1436
20230607,145700,1786222310,2950,2950,2955,2950,2482
20230607,145600,1778899150,2950,2950,2955,2950,2018
20230607,145500,1772943550,2950,2955,2955,2950,1527
20230607,145400,1768438250,2950,2955,2955,2950,2544
20230607,145300,1760929615,2950,2950,2955,2950,1377
20230607,145200,1756867390,2950,2955,2960,2950,5109
20230607,145100,1741784390,2955,2950,2960,2950,2821
20230607,145000,1733449860,2955,2955,2960,2950,12188
20230607,144900,1697435145,2955,2955,2960,2955,2048
20230607,144800,1691383205,2955,2955,2960,2955,1691
20230607,144700,1686386240,2955,2955,2960,2955,1805
20230607,144600,1681052460,2955,2955,2960,2955,2751
20230607,144500,1672915715,2955,2960,2960,2955,381
20230607,144400,1671789845,2960,2955,2960,2955,3227
20230607,144300,1662251410,2955,2960,2960,2955,1207
20230607,144200,1658679185,2960,2960,2960,2955,1484
20230607,144100,1654288435,2960,2955,2960,2955,273
20230607,144000,1653481680,2955,2960,2960,2955,251
20230607,143900,1652739710,2960,2960,2960,2960,1652
20230607,143800,1647849790,2960,2960,2965,2960,364
20230607,143700,1646771625,2960,2960,2965,2960,345
20230607,143600,1645750420,2960,2960,2965,2960,388
20230607,143500,1644601900,2960,2955,2960,2955,1099
20230607,143400,1641348885,2960,2960,2960,2955,26
20230607,143300,1641271930,2955,2955,2960,2955,1490
20230607,143200,1636863905,2955,2960,2960,2955,906
20230607,143100,1634182150,2960,2955,2960,2955,35
20230607,143000,1634078555,2955,2955,2960,2955,1885
20230607,142900,1628505200,2955,2960,2960,2955,1441
20230607,142800,1624244825,2960,2960,2965,2955,321
20230607,142700,1623294390,2955,2955,2955,2955,979
20230607,142600,1620401445,2955,2955,2960,2955,6352
20230607,142500,1601627245,2960,2955,2960,2955,460
20230607,142400,1600267745,2955,2960,2960,2955,501
20230607,142300,1598787160,2960,2960,2960,2955,1513
20230607,142200,1594308685,2955,2955,2955,2955,0
20230607,142100,1594308685,2955,2960,2965,2955,2594
20230607,142000,1586628755,2965,2960,2965,2960,702
20230607,141900,1584550735,2960,2965,2965,2960,3338
20230607,141800,1574670215,2960,2960,2960,2960,1218
20230607,141700,1571064935,2960,2965,2965,2960,911
20230607,141600,1568367165,2960,2965,2965,2960,2270
20230607,141500,1561640955,2960,2960,2960,2960,1522
20230607,141400,1557135835,2960,2955,2960,2955,1223
20230607,141300,1553518285,2960,2960,2960,2960,2327
20230607,141200,1546630365,2960,2960,2960,2955,2683
20230607,141100,1538694475,2960,2960,2960,2955,609
20230607,141000,1536894320,2955,2955,2960,2955,484
20230607,140900,1535463575,2960,2955,2960,2955,1004
20230607,140800,1532496685,2960,2960,2960,2960,319
20230607,140700,1531552445,2955,2955,2960,2955,788
20230607,140600,1529223705,2955,2960,2960,2955,1937
20230607,140500,1523490505,2960,2960,2965,2960,1437
20230607,140400,1519236980,2960,2960,2960,2955,2193
20230607,140300,1512747680,2960,2955,2960,2955,1344
20230607,140200,1508775660,2955,2965,2965,2955,831
20230607,140100,1506318925,2960,2960,2960,2960,1920
20230607,140000,1500635725,2960,2960,2960,2960,2962
20230607,135900,1491868205,2960,2960,2965,2960,3254
20230607,135800,1482236225,2960,2960,2960,2960,1669
20230607,135700,1477295985,2965,2960,2965,2960,566
20230607,135600,1475620495,2960,2965,2965,2960,2277
20230607,135500,1468879520,2965,2960,2965,2960,1180
20230607,135400,1465386670,2965,2960,2965,2960,3918
20230607,135300,1453775275,2965,2960,2965,2960,545
20230607,135200,1452161995,2960,2960,2965,2960,1124
20230607,135100,1448834915,2960,2960,2965,2960,1640
20230607,135000,1443980430,2960,2965,2965,2960,1590
20230607,134900,1439270530,2965,2965,2965,2960,445
20230607,134800,1437953015,2965,2965,2965,2960,6234
20230607,134700,1419475425,2965,2965,2970,2965,2209
20230607,134600,1412925685,2965,2965,2965,2965,1039
20230607,134500,1409845050,2965,2965,2965,2965,1553
20230607,134400,1405240405,2965,2965,2970,2965,1674
20230607,134300,1400274355,2970,2965,2970,2965,1230
20230607,134200,1396627250,2965,2965,2970,2965,579
20230607,134100,1394910475,2965,2970,2970,2965,491
20230607,134000,1393454580,2965,2970,2975,2965,326
20230607,133900,1392486335,2975,2970,2975,2970,3307
20230607,133800,1382664495,2970,2965,2970,2965,7888
20230607,133700,1359249065,2970,2965,2970,2965,1420
20230607,133600,1355038720,2965,2965,2965,2965,2494
20230607,133500,1347644010,2965,2965,2970,2965,2818
20230607,133400,1339286100,2965,2970,2970,2965,1322
20230607,133300,1335363845,2965,2965,2965,2965,1089
20230607,133200,1332134960,2965,2965,2970,2965,1617
20230607,133100,1327340505,2965,2970,2970,2965,987
20230607,133000,1324412250,2970,2970,2975,2970,489
20230607,132900,1322959880,2970,2975,2975,2970,1619
20230607,132800,1318151360,2970,2975,2975,2970,1132
20230607,132700,1314789310,2975,2975,2975,2970,663
20230607,132600,1312820140,2975,2970,2975,2965,2566
20230607,132500,1305194680,2970,2975,2975,2970,144
20230607,132400,1304766880,2970,2975,2975,2970,6367
20230607,132300,1285840325,2970,2970,2975,2970,2334
20230607,132200,1278908250,2970,2970,2975,2970,2286
20230607,132100,1272115475,2970,2975,2975,2970,1110
20230607,132000,1268818685,2970,2970,2975,2970,689
20230607,131900,1266772315,2970,2970,2975,2970,1613
20230607,131800,1261980705,2970,2975,2975,2970,4586
20230607,131700,1248337415,2980,2985,2985,2975,15855
20230607,131600,1201093505,2985,2985,2985,2980,1777
20230607,131500,1195795485,2985,2980,2985,2980,804
20230607,131400,1193399500,2980,2980,2985,2980,477
20230607,131300,1191978030,2980,2990,2990,2980,6012
20230607,131200,1174034335,2985,2990,2990,2985,2765
20230607,131100,1165779140,2990,2990,2990,2985,9885
20230607,131000,1136228655,2990,2990,2995,2990,995
20230607,130900,1133252980,2990,2990,2990,2990,523
20230607,130800,1131689210,2995,2995,2995,2990,3106
20230607,130700,1122389715,2990,2995,2995,2990,4960
20230607,130600,1107544280,2990,2990,2990,2990,1356
20230607,130500,1103489840,2995,2990,2995,2990,1369
20230607,130400,1099396490,2990,2990,2990,2990,959
20230607,130300,1096529080,2990,2990,2995,2990,3737
20230607,130200,1085340410,2995,2990,2995,2990,992
20230607,130100,1082374325,2990,2995,2995,2990,1852
20230607,130000,1076836595,2995,2990,2995,2990,606
20230607,125900,1075024615,2990,2990,2995,2990,2263
20230607,125800,1068253245,2990,2990,2995,2990,334
20230607,125700,1067254540,2990,2990,2990,2990,576
20230607,125600,1065532300,2990,2995,2995,2990,1102
20230607,125500,1062237315,2995,2990,2995,2990,810
20230607,125400,1059815370,2990,2990,2990,2990,651
20230607,125300,1057868880,2990,2990,2995,2990,480
20230607,125200,1056433640,2990,2990,2990,2990,840
20230607,125100,1053922040,2990,2995,2995,2990,1000
20230607,125000,1050931995,2990,2990,2990,2990,527
20230607,124900,1049356265,2990,2990,2990,2990,404
20230607,124800,1048148305,2990,2990,2995,2990,6417
20230607,124700,1028961435,2990,2990,2990,2990,3304
20230607,124600,1019082475,2990,2990,2995,2990,346
20230607,124500,1018047895,2990,2990,2990,2990,1899
20230607,124400,1012369885,2990,2985,2990,2985,553
20230607,124300,1010718300,2990,2985,2990,2985,106
20230607,124200,1010401850,2990,2990,2990,2990,2
20230607,124100,1010395870,2990,2990,2990,2985,391
20230607,124000,1009228665,2985,2985,2985,2985,115
20230607,123900,1008885390,2985,2990,2990,2985,5007
20230607,123800,993927415,2990,2990,2990,2985,590
20230607,123700,992165225,2990,2985,2990,2985,602
20230607,123600,990368155,2990,2990,2990,2990,8
20230607,123500,990344235,2990,2985,2990,2985,428
20230607,123400,989066400,2985,2985,2985,2985,147
20230607,123300,988627605,2990,2990,2990,2990,97
20230607,123200,988337575,2990,2990,2990,2990,512
20230607,123100,986806695,2990,2990,2995,2990,651
20230607,123000,984860160,2995,2990,2995,2990,1195
20230607,122900,981287090,2990,2995,2995,2990,2837
20230607,122800,972804415,2990,2990,2995,2990,998
20230607,122700,969819995,2990,2990,2990,2985,1146
20230607,122600,966393945,2990,2990,2990,2985,1707
20230607,122500,961291900,2990,2990,2990,2990,129
20230607,122400,960906190,2985,2990,2990,2985,2402
20230607,122300,953727310,2990,2990,2990,2985,9700
20230607,122200,924726195,2990,2990,2990,2985,4132
20230607,122100,912383165,2985,2990,2990,2985,195
20230607,122000,911800855,2990,2985,2990,2985,392
20230607,121900,910630660,2990,2990,2990,2990,806
20230607,121800,908220720,2990,2985,2990,2985,175
20230607,121700,907698310,2985,2985,2985,2985,2427
20230607,121600,900453715,2990,2990,2990,2985,1069
20230607,121500,897258905,2990,2985,2990,2985,136
20230607,121400,896852750,2990,2985,2990,2985,399
20230607,121300,895661625,2985,2985,2985,2985,168
20230607,121200,895160145,2985,2990,2990,2985,1600
20230607,121100,890376635,2990,2985,2990,2985,645
20230607,121000,888451190,2990,2990,2990,2990,2
20230607,120900,888445210,2990,2990,2990,2985,289
20230607,120800,887581590,2990,2985,2990,2985,684
20230607,120700,885539815,2990,2990,2990,2990,0
20230607,120600,885539815,2990,2990,2990,2985,107
20230607,120500,885220375,2990,2990,2990,2985,434
20230607,120400,883924600,2990,2990,2990,2990,520
20230607,120300,882369800,2990,2985,2990,2985,502
20230607,120200,880869310,2990,2985,2990,2985,512
20230607,120100,879340340,2985,2985,2990,2985,199
20230607,120000,878746305,2985,2990,2990,2985,100
20230607,115900,878447795,2990,2990,2990,2985,627
20230607,115800,876576080,2990,2990,2990,2990,794
20230607,115700,874202020,2990,2990,2995,2990,472
20230607,115600,872790700,2990,2990,2990,2990,192
20230607,115500,872216620,2990,2990,2990,2990,969
20230607,115400,869319310,2995,2990,2995,2990,217
20230607,115300,868670440,2990,2990,2990,2990,457
20230607,115200,867304010,2990,2990,2995,2990,688
20230607,115100,865246845,2990,2990,2990,2990,6082
20230607,115000,847061665,2990,2990,2990,2990,123
20230607,114900,846693895,2990,2990,2995,2990,645
20230607,114800,844765295,2990,2990,2990,2990,440
20230607,114700,843449695,2990,2995,2995,2990,228
20230607,114600,842767925,2995,2990,2995,2990,711
20230607,114500,840641575,2990,2990,2990,2990,114
20230607,114400,840300715,2995,2995,2995,2990,8441
20230607,114300,815061895,2990,2995,2995,2990,741
20230607,114200,812846295,2995,2995,2995,2990,243
20230607,114100,812119050,2995,2990,2995,2990,228
20230607,114000,811437310,2990,3000,3000,2990,2984
20230607,113900,802503530,2995,2995,2995,2995,742
20230607,113800,800281240,2995,2995,2995,2995,558
20230607,113700,798610030,2995,2995,3000,2995,2156
20230607,113600,792152765,3000,2995,3000,2995,175
20230607,113500,791628520,2995,2995,3000,2995,332
20230607,113400,790634140,2995,2995,2995,2995,528
20230607,113300,789052780,2995,2995,2995,2995,95
20230607,113200,788768255,2995,2995,3000,2995,333
20230607,113100,787770880,2995,2995,3000,2995,1030
20230607,113000,784684145,2995,3000,3000,2995,106
20230607,112900,784366635,2995,2995,3000,2995,343
20230607,112800,783339255,2995,2995,2995,2995,6500
20230607,112700,763871755,2995,2995,3000,2995,793
20230607,112600,761496675,2995,2995,3000,2995,774
20230607,112500,759176300,2995,3000,3000,2995,500
20230607,112400,757678760,2995,3000,3000,2995,118
20230607,112300,757325315,2995,3000,3000,2995,325
20230607,112200,756351935,3000,2995,3000,2995,651
20230607,112100,754402050,2995,2995,2995,2995,115
20230607,112000,754057625,2995,2995,3000,2995,635
20230607,111900,752155755,2995,2995,3000,2995,502
20230607,111800,750652245,2995,2995,3000,2995,265
20230607,111700,749858530,2995,2995,3000,2995,369
20230607,111600,748752625,2995,2995,2995,2995,638
20230607,111500,746841815,2995,2995,3000,2995,1392
20230607,111400,742672735,2995,2995,2995,2995,5925
20230607,111300,724927360,2995,3000,3000,2995,395
20230607,111200,723744245,2995,3000,3000,2995,2534
20230607,111100,716143070,3000,3000,3000,3000,199
20230607,111000,715546070,3005,3000,3005,3000,532
20230607,110900,713950020,3000,3000,3005,3000,349
20230607,110800,712902995,3000,3000,3005,3000,209
20230607,110700,712275955,3000,3000,3000,3000,4992
20230607,110600,697299955,3000,3000,3005,3000,676
20230607,110500,695271620,3005,3005,3005,3000,1383
20230607,110400,691121580,3000,3000,3000,3000,3145
20230607,110300,681686580,3000,3005,3005,3000,1009
20230607,110200,678659535,3000,3000,3000,3000,396
20230607,110100,677471535,3000,3000,3005,3000,496
20230607,110000,675983430,3000,3005,3005,3000,2468
20230607,105900,668568340,3000,3000,3005,3000,2561
20230607,105800,660885335,3005,3000,3005,3000,858
20230607,105700,658310720,3000,3005,3005,3000,238
20230607,105600,657596470,3000,3005,3005,3000,190
20230607,105500,657026010,3000,3000,3005,3000,7546
20230607,105400,634384800,3000,2995,3000,2995,7550
20230607,105300,611752490,2995,2995,2995,2990,5542
20230607,105200,595154710,2995,2995,2995,2990,817
20230607,105100,592711330,2995,2995,2995,2990,493
20230607,105000,591237080,2990,2990,2990,2990,1614
20230607,104900,586411220,2990,2990,2990,2990,2275
20230607,104800,579608970,2995,2990,2995,2990,366
20230607,104700,578513300,2990,2990,2995,2990,617
20230607,104600,576668370,2990,2990,2995,2990,592
20230607,104500,574898245,2990,2990,2995,2990,1364
20230607,104400,570819630,2990,2990,2990,2990,1578
20230607,104300,566101410,2990,2990,2995,2990,720
20230607,104200,563948570,2990,2995,2995,2990,5893
20230607,104100,546328475,2990,2995,2995,2990,103
20230607,104000,546020190,2995,2995,2995,2990,8396
20230607,103900,520876505,2995,3000,3000,2995,173
20230607,103800,520358365,3000,2995,3000,2995,6426
20230607,103700,501112150,2995,3000,3000,2995,10262
20230607,103600,470329920,3000,3000,3005,3000,304
20230607,103500,469417880,3000,3000,3005,3000,3466
20230607,103400,459017875,3000,3005,3005,3000,1078
20230607,103300,455782990,3005,3000,3005,3000,1244
20230607,103200,452045850,3000,3005,3005,3000,3448
20230607,103100,441701845,3005,3000,3005,3000,584
20230607,103000,439949800,3000,3000,3000,3000,123
20230607,102900,439580800,3000,3005,3005,3000,277
20230607,102800,438749760,3000,3000,3000,3000,795
20230607,102700,436364760,3000,3005,3005,3000,188
20230607,102600,435800475,3000,3000,3005,3000,287
20230607,102500,434939435,3000,3005,3005,3000,601
20230607,102400,433135845,3000,3000,3005,3000,236
20230607,102300,432427655,3000,3000,3005,3000,221
20230607,102200,431764650,3000,3000,3000,3000,502
20230607,102100,430258650,3000,3005,3005,3000,659
20230607,102000,428281275,3005,3005,3005,3005,1715
20230607,101900,423127700,3005,3000,3005,3000,514
20230607,101800,421585660,3000,3000,3000,3000,2498
20230607,101700,414091660,3000,3005,3005,3000,77
20230607,101600,413860300,3010,3005,3010,3005,590
20230607,101500,412087305,3005,3005,3005,3005,1132
20230607,101400,408685645,3005,3005,3010,3005,634
20230607,101300,406778815,3005,3005,3005,3005,649
20230607,101200,404828570,3005,3010,3010,3005,1289
20230607,101100,400955025,3010,3010,3010,3010,8
20230607,101000,400930945,3005,3005,3005,3005,1177
20230607,100900,397394060,3010,3010,3010,3005,76
20230607,100800,397165465,3010,3010,3010,3010,0
20230607,100700,397165465,3010,3010,3010,3000,1181
20230607,100600,393615445,3005,3005,3005,3005,3191
20230607,100500,384026490,3010,3010,3010,3005,2826
20230607,100400,375522550,3005,3005,3010,3005,3341
20230607,100300,365482800,3010,3005,3010,3005,218
20230607,100200,364827095,3005,3010,3010,3005,803
20230607,100100,362413945,3010,3005,3010,3005,427
20230607,100000,361130560,3010,3010,3010,3010,1
20230607,095900,361127550,3010,3005,3010,3005,60
20230607,095800,360947150,3010,3005,3010,3005,389
20230607,095700,359778145,3005,3010,3010,3005,145
20230607,095600,359341870,3010,3010,3010,3010,2
20230607,095500,359335850,3005,3005,3005,3005,402
20230607,095400,358127840,3010,3005,3010,3005,1015
20230607,095300,355077575,3005,3010,3010,3005,1842
20230607,095200,349537365,3010,3000,3010,3000,583
20230607,095100,347787080,3000,3005,3010,3000,7510
20230607,095000,325219640,3005,3010,3010,3005,346
20230607,094900,324179905,3010,3005,3010,3005,549
20230607,094800,322530115,3010,3010,3010,3010,21
20230607,094700,322466905,3010,3010,3010,3005,342
20230607,094600,321437490,3005,3005,3005,3005,476
20230607,094500,320007110,3005,3010,3010,3005,18
20230607,094400,319952980,3005,3005,3005,3005,239
20230607,094300,319234785,3005,3005,3005,3005,2346
20230607,094200,312185055,3005,3005,3005,3000,1154
20230607,094100,308717670,3005,3005,3005,3005,793
20230607,094000,306334705,3005,3010,3010,3005,3250
20230607,093900,296568405,3005,3010,3010,3005,1443
20230607,093800,292225540,3010,3005,3010,3005,219
20230607,093700,291566775,3010,3000,3010,3000,4269
20230607,093600,278733180,3005,3005,3005,3000,51
20230607,093500,278580115,3005,3005,3005,3000,307
20230607,093400,277657970,3000,3005,3005,3000,3448
20230607,093300,267313555,3005,3005,3005,3000,1650
20230607,093200,262355495,3005,3005,3005,3000,56
20230607,093100,262187405,3005,3005,3005,3000,152
20230607,093000,261730835,3000,3000,3005,3000,10881
20230607,092900,229084440,3000,3005,3005,3000,166
20230607,092800,228585800,3005,3005,3005,3005,1435
20230607,092700,224273625,3010,3000,3010,3000,112
20230607,092600,223936730,3010,3005,3010,3005,1546
20230607,092500,219283345,3000,3005,3005,3000,48
20230607,092400,219139295,3010,3005,3010,3000,158
20230607,092300,218664605,3000,3005,3010,3000,174
20230607,092200,218141670,3000,3005,3005,3000,1499
20230607,092100,213637370,3010,3005,3010,3005,1114
20230607,092000,210288670,3005,3005,3005,3000,1866
20230607,091900,204681575,3005,3005,3005,3000,75
20230607,091800,204456390,3005,3005,3005,3005,39
20230607,091700,204339195,3000,3000,3005,3000,116
20230607,091600,203990995,3000,3000,3005,3000,4668
20230607,091500,189984475,3005,3005,3005,3000,3130
20230607,091400,180579015,3000,3000,3005,3000,1391
20230607,091300,176401565,3000,3000,3005,3000,1332
20230607,091200,172405525,3000,3000,3005,3000,804
20230607,091100,169993325,3000,3000,3000,3000,1884
20230607,091000,164341325,3000,3000,3005,3000,1250
20230607,090900,160591210,3000,3005,3005,3000,1571
20230607,090800,155870545,3010,3015,3015,3010,7935
20230607,090700,131974250,3015,3015,3015,3015,5179
20230607,090600,116359565,3015,3005,3015,3000,16056
20230607,090500,68054625,3005,2995,3005,2995,3032
20230607,090400,58957320,3000,3000,3000,2995,2629
20230607,090300,51071885,3000,2995,3000,2995,2697
20230607,090200,42987220,2995,3000,3005,2995,2504
20230607,090100,35472950,3000,3010,3010,2995,2123
20230607,090000,29095285,3000,3020,3020,2995,9674